Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.38 | 46.41 | 46.21 | 46.41 | 12,521 | +0.48(+1.05%) |
Apr 27, 2023 | 46.17 | 46.17 | 45.93 | 45.93 | 7,365 | -0.27(-0.58%) |
Apr 26, 2023 | 46.39 | 46.42 | 46.20 | 46.20 | 2,430 | -0.32(-0.69%) |
Apr 25, 2023 | 46.32 | 46.54 | 46.32 | 46.52 | 7,335 | +0.42(+0.91%) |
Apr 24, 2023 | 46.04 | 46.10 | 46.02 | 46.10 | 7,022 | +0.09(+0.20%) |
Apr 21, 2023 | 45.95 | 46.01 | 45.90 | 46.01 | 6,642 | +0.13(+0.28%) |
Apr 20, 2023 | 45.79 | 45.88 | 45.79 | 45.88 | 7,302 | +0.25(+0.55%) |
Apr 19, 2023 | 45.57 | 45.63 | 45.50 | 45.63 | 16,198 | +0.05(+0.11%) |
Apr 18, 2023 | 45.56 | 45.64 | 45.55 | 45.58 | 14,619 | +0.07(+0.15%) |
Apr 17, 2023 | 45.55 | 45.55 | 45.48 | 45.51 | 3,854 | -0.13(-0.28%) |
Apr 14, 2023 | 45.54 | 45.64 | 45.52 | 45.64 | 3,284 | -0.23(-0.50%) |
Apr 13, 2023 | 46.08 | 46.10 | 45.80 | 45.87 | 22,115 | -0.16(-0.35%) |
Apr 12, 2023 | 46.25 | 46.25 | 45.96 | 46.03 | 13,010 | +0.04(+0.09%) |
Apr 11, 2023 | 45.99 | 45.99 | 45.85 | 45.99 | 9,255 | -0.06(-0.13%) |
Apr 10, 2023 | 46.07 | 46.07 | 45.95 | 46.05 | 10,351 | -0.29(-0.63%) |
Apr 06, 2023 | 46.34 | 0 | +0.00(+0.00%) | |||
Apr 05, 2023 | 46.27 | 46.45 | 46.27 | 46.34 | 5,461 | +0.00(+0.00%) |
Apr 04, 2023 | 46.06 | 46.38 | 45.98 | 46.34 | 6,512 | +0.16(+0.35%) |
Apr 03, 2023 | 46.00 | 46.21 | 46.00 | 46.18 | 10,578 | +0.24(+0.52%) |
Mar 31, 2023 | 45.85 | 45.94 | 45.82 | 45.94 | 2,150 | +0.07(+0.15%) |
Mar 30, 2023 | 45.84 | 45.94 | 45.84 | 45.87 | 1,689 | +0.09(+0.20%) |
Mar 29, 2023 | 45.90 | 45.92 | 45.78 | 45.78 | 11,266 | -0.02(-0.04%) |
Mar 28, 2023 | 45.90 | 45.90 | 45.74 | 45.80 | 7,439 | -0.07(-0.15%) |
Mar 27, 2023 | 46.19 | 46.20 | 45.87 | 45.87 | 25,187 | -0.60(-1.29%) |
Mar 24, 2023 | 46.60 | 46.60 | 46.38 | 46.47 | 12,452 | +0.04(+0.09%) |
Mar 23, 2023 | 46.38 | 46.43 | 46.24 | 46.43 | 15,298 | -0.05(-0.11%) |
Mar 22, 2023 | 46.08 | 46.51 | 46.03 | 46.48 | 13,125 | +0.50(+1.09%) |
Mar 21, 2023 | 46.10 | 46.25 | 45.98 | 45.98 | 12,160 | -0.15(-0.33%) |
Mar 20, 2023 | 46.45 | 46.45 | 46.13 | 46.13 | 2,740 | -0.33(-0.71%) |
Mar 17, 2023 | 46.39 | 46.46 | 46.32 | 46.46 | 3,541 | +0.43(+0.93%) |
Mar 16, 2023 | 46.64 | 46.64 | 46.03 | 46.03 | 14,961 | -0.41(-0.88%) |
Mar 15, 2023 | 46.72 | 46.72 | 46.13 | 46.44 | 31,739 | +0.20(+0.43%) |
Mar 14, 2023 | 46.52 | 46.52 | 46.17 | 46.24 | 9,905 | -0.30(-0.64%) |
Mar 13, 2023 | 46.57 | 46.79 | 46.53 | 46.54 | 16,958 | +0.59(+1.28%) |
Mar 10, 2023 | 45.80 | 46.01 | 45.80 | 45.95 | 14,417 | +0.57(+1.26%) |
Mar 09, 2023 | 45.34 | 45.46 | 45.17 | 45.38 | 14,395 | +0.20(+0.44%) |
Mar 08, 2023 | 45.25 | 45.26 | 45.08 | 45.18 | 3,627 | +0.16(+0.36%) |
Mar 07, 2023 | 44.99 | 45.04 | 44.86 | 45.02 | 17,630 | +0.13(+0.29%) |
Mar 06, 2023 | 45.06 | 45.06 | 44.89 | 44.89 | 1,783 | -0.08(-0.18%) |
Mar 03, 2023 | 44.66 | 45.00 | 44.66 | 44.97 | 6,749 | +0.42(+0.94%) |
Mar 02, 2023 | 44.59 | 44.59 | 44.49 | 44.55 | 6,488 | -0.17(-0.38%) |
Mar 01, 2023 | 44.87 | 44.93 | 44.68 | 44.72 | 14,846 | -0.31(-0.69%) |
Feb 28, 2023 | 44.70 | 45.04 | 44.70 | 45.03 | 21,298 | +0.33(+0.74%) |
Feb 27, 2023 | 44.63 | 44.76 | 44.63 | 44.70 | 4,201 | +0.03(+0.07%) |
Feb 24, 2023 | 44.73 | 44.73 | 44.56 | 44.67 | 6,741 | -0.18(-0.40%) |
Feb 23, 2023 | 44.71 | 44.86 | 44.69 | 44.85 | 7,490 | +0.17(+0.38%) |
Feb 22, 2023 | 44.49 | 44.68 | 44.49 | 44.68 | 11,874 | +0.18(+0.40%) |
Feb 21, 2023 | 44.71 | 44.71 | 44.50 | 44.50 | 11,880 | -0.39(-0.87%) |
Feb 17, 2023 | 44.89 | 0 | +0.10(+0.22%) | |||
Feb 16, 2023 | 44.77 | 44.86 | 44.76 | 44.79 | 23,824 | -0.04(-0.09%) |
Feb 15, 2023 | 45.00 | 45.00 | 44.77 | 44.83 | 33,177 | -0.28(-0.62%) |
Feb 14, 2023 | 45.26 | 45.26 | 45.07 | 45.11 | 8,108 | -0.30(-0.66%) |
Feb 13, 2023 | 45.31 | 45.41 | 45.27 | 45.41 | 5,885 | +0.14(+0.31%) |
Feb 10, 2023 | 45.46 | 45.46 | 45.21 | 45.27 | 9,955 | -0.26(-0.57%) |
Feb 09, 2023 | 45.78 | 45.80 | 45.49 | 45.53 | 8,472 | -0.05(-0.11%) |
Feb 08, 2023 | 45.67 | 45.67 | 45.44 | 45.58 | 6,368 | +0.19(+0.42%) |
Feb 07, 2023 | 45.55 | 45.55 | 45.39 | 45.39 | 3,350 | -0.23(-0.50%) |
Feb 06, 2023 | 45.82 | 45.82 | 45.58 | 45.62 | 10,162 | -0.33(-0.72%) |
Feb 03, 2023 | 45.95 | 45.95 | 45.82 | 45.95 | 11,616 | -0.23(-0.50%) |
Feb 02, 2023 | 46.24 | 46.30 | 46.18 | 46.18 | 29,810 | +0.08(+0.17%) |